유한양행

000100KOSPI

75,900원-1,600 (-2.06%)전일 종가 2026-09-18

52주 위치

65,000129,20017%신고가 대비 -41.25%

시가총액: 6.0조6조 453억
PER: 23.90
PBR: 2.53
EPS(TTM): 3,176원
BPS: 29,973원
배당수익률: 0.79%
자사주비율: 7.57%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가75,900원

시가총액6조 453억

52주 최고129,200원

52주 최저65,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.6%	-2.9%	-24.3%	-32.5%	-34.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	78,000	78,300	75,900	75,900	-1,600	-2.06%	514,417	390억
2026-09-17	77,800	78,200	77,000	77,500	200	+0.26%	140,552	109억
2026-09-16	79,200	79,200	77,200	77,300	-2,000	-2.52%	155,292	120억
2026-09-15	78,700	81,500	78,700	79,300	200	+0.25%	228,778	181억
2026-09-14	78,200	80,100	77,800	79,100	-300	-0.38%	145,503	115억
2026-09-11	78,200	79,800	77,700	79,400	500	+0.63%	137,725	109억
2026-09-10	79,100	80,500	78,000	78,900	-1,100	-1.38%	409,069	323억
2026-09-09	78,800	80,200	78,400	80,000	900	+1.14%	141,783	113억
2026-09-08	81,300	81,400	79,100	79,100	-1,600	-1.98%	163,702	129억
2026-09-07	82,000	82,000	80,000	80,700	-700	-0.86%	178,343	144억
2026-09-04	82,300	82,500	80,900	81,400	0	0.00%	108,985	88.71억
2026-09-03	81,900	84,700	81,100	81,400	100	+0.12%	256,221	209억
2026-09-02	82,700	83,300	81,300	81,300	-1,400	-1.69%	188,082	153억
2026-09-01	83,000	83,600	82,200	82,700	-1,000	-1.19%	136,338	113억
2026-08-31	83,500	83,800	81,600	83,700	-1,200	-1.41%	640,942	536억
2026-08-28	82,800	84,900	81,450	84,900	2,200	+2.66%	183,873	156억
2026-08-27	86,300	86,500	82,000	82,700	-4,000	-4.61%	376,123	311억
2026-08-26	84,600	87,100	84,200	86,700	3,400	+4.08%	314,903	273억
2026-08-25	83,800	84,100	81,800	83,300	-1,000	-1.19%	178,548	149억
2026-08-24	82,900	84,700	82,100	84,300	2,000	+2.43%	239,672	202억
2026-08-21	83,200	83,900	80,700	82,300	-1,100	-1.32%	266,255	219억
2026-08-20	81,800	84,300	80,900	83,400	3,800	+4.77%	314,079	262억
2026-08-19	78,500	80,500	77,500	79,600	0	0.00%	199,112	158억
2026-08-18	83,200	83,400	78,900	79,600	-4,100	-4.90%	288,221	229억
2026-08-14	83,300	85,000	82,500	83,700	1,200	+1.45%	202,661	170억
2026-08-13	83,900	84,100	81,500	82,500	-600	-0.72%	407,783	336억
2026-08-12	85,600	85,800	83,100	83,100	-2,500	-2.92%	320,018	266억
2026-08-11	82,400	87,500	81,600	85,600	3,600	+4.39%	502,391	430억
2026-08-10	80,600	82,200	78,900	82,000	1,400	+1.74%	200,193	164억
2026-08-07	77,200	80,700	76,800	80,600	2,800	+3.60%	310,697	250억
2026-08-06	75,200	77,800	75,000	77,800	2,700	+3.60%	267,750	208억
2026-08-05	75,100	76,800	74,900	75,100	300	+0.40%	238,250	179억
2026-08-04	73,200	75,200	72,800	74,800	1,200	+1.63%	216,144	162억
2026-08-03	72,100	75,000	71,300	73,600	100	+0.14%	225,373	166억
2026-07-31	74,100	74,200	71,800	73,500	-500	-0.68%	321,744	236억
2026-07-30	70,000	74,400	69,500	74,000	3,700	+5.26%	404,762	300억
2026-07-29	70,500	75,200	68,500	70,300	-400	-0.57%	464,533	327억
2026-07-28	71,000	71,900	69,500	70,700	-1,300	-1.81%	229,612	162억
2026-07-27	74,900	74,900	72,000	72,000	-2,900	-3.87%	202,403	146억
2026-07-24	77,000	77,100	73,900	74,900	3,500	+4.90%	454,629	341억
2026-07-23	70,300	71,900	70,200	71,400	1,200	+1.71%	197,578	141억
2026-07-22	70,000	71,600	69,600	70,200	600	+0.86%	255,879	180억
2026-07-21	68,000	70,100	67,900	69,600	400	+0.58%	185,984	129억
2026-07-20	70,800	71,300	68,200	69,200	-1,600	-2.26%	178,034	123억
2026-07-16	69,500	71,000	68,200	70,800	1,300	+1.87%	245,221	174억
2026-07-15	67,500	70,200	67,500	69,500	2,800	+4.20%	279,742	194억
2026-07-14	68,100	68,300	66,200	66,700	-1,400	-2.06%	295,357	197억
2026-07-13	68,600	70,300	67,500	68,100	-400	-0.58%	267,788	182억
2026-07-10	67,900	70,300	67,200	68,500	1,100	+1.63%	247,126	169억
2026-07-09	68,600	69,800	67,300	67,400	-1,700	-2.46%	333,259	225억
2026-07-08	70,300	71,200	66,600	69,100	-1,200	-1.71%	325,894	225억
2026-07-07	69,000	70,400	68,300	70,300	700	+1.01%	347,934	245억
2026-07-06	70,500	71,100	68,300	69,600	-800	-1.14%	240,677	168억
2026-07-03	70,500	71,200	68,500	70,400	300	+0.43%	302,079	213억
2026-07-02	70,400	72,800	68,100	70,100	-400	-0.57%	322,424	226억
2026-07-01	70,900	71,100	68,850	70,500	300	+0.43%	255,921	180억
2026-06-30	73,300	73,400	70,000	70,200	-3,600	-4.88%	279,374	196억
2026-06-29	66,500	74,000	66,500	73,800	7,400	+11.14%	497,526	367억
2026-06-26	70,600	71,000	65,000	66,400	-4,900	-6.87%	388,063	258억
2026-06-25	71,900	74,550	71,200	71,300	-1,000	-1.38%	292,184	208억
2026-06-24	69,400	73,100	69,000	72,300	2,500	+3.58%	406,108	294억
2026-06-23	72,500	74,300	69,500	69,800	-3,600	-4.90%	382,938	267억
2026-06-22	75,600	75,900	73,000	73,400	-2,700	-3.55%	294,608	216억
2026-06-19	77,600	78,000	74,600	76,100	-2,100	-2.69%	394,034	300억
2026-06-18	80,000	80,100	77,400	78,200	-900	-1.14%	216,612	169억
2026-06-17	79,000	81,200	76,600	79,100	800	+1.02%	212,823	168억
2026-06-16	79,000	79,700	78,100	78,300	-600	-0.76%	224,649	176억
2026-06-15	78,900	79,600	78,200	78,900	1,700	+2.20%	183,086	144억
2026-06-12	77,700	79,000	77,000	77,200	800	+1.05%	235,499	182억
2026-06-11	74,800	76,600	72,600	76,400	-500	-0.65%	401,450	307억
2026-06-10	75,200	77,300	74,200	76,900	200	+0.26%	19	146만
2026-06-09	72,500	77,700	71,800	76,700	4,300	+5.94%	351,448	270억
2026-06-08	74,000	74,700	71,700	72,400	-5,100	-6.58%	311,625	226억
2026-06-05	80,700	81,900	77,000	77,500	-2,600	-3.25%	380,240	295억
2026-06-04	82,300	82,900	80,100	80,100	-1,400	-1.72%	366,719	294억
2026-06-02	83,000	83,200	80,500	81,500	-1,900	-2.28%	321,022	262억
2026-06-01	84,200	84,800	82,600	83,400	-1,600	-1.88%	318,607	266억
2026-05-29	83,900	85,500	82,500	85,000	1,400	+1.67%	876,213	745억
2026-05-28	85,300	85,500	81,300	83,600	-1,600	-1.88%	274,135	229억
2026-05-27	86,200	87,500	85,000	85,200	-600	-0.70%	240,202	205억
2026-05-26	89,600	89,900	85,500	85,800	-2,500	-2.83%	285,994	245억
2026-05-22	85,700	89,600	85,000	88,300	4,200	+4.99%	417,505	369억
2026-05-21	82,500	84,600	81,700	84,100	2,600	+3.19%	249,283	210억
2026-05-20	81,500	82,900	80,000	81,500	200	+0.25%	351,417	286억
2026-05-19	82,500	84,100	80,400	81,300	-2,100	-2.52%	277,304	225억
2026-05-18	85,900	86,100	81,800	83,400	-2,600	-3.02%	288,845	241억
2026-05-15	90,200	90,500	85,100	86,000	-3,400	-3.80%	378,828	326억
2026-05-14	84,700	89,800	84,400	89,400	4,700	+5.55%	632,965	566억
2026-05-13	87,000	88,100	83,300	84,700	-200	-0.24%	280,392	237억
2026-05-12	84,900	86,200	82,400	84,900	300	+0.35%	356,796	303억
2026-05-11	85,900	86,500	84,500	84,600	-2,000	-2.31%	344,141	291억
2026-05-08	88,900	89,100	86,100	86,600	-1,400	-1.59%	286,627	248억
2026-05-07	88,700	89,800	87,800	88,000	200	+0.23%	277,108	244억
2026-05-06	90,100	90,100	87,800	87,800	-2,700	-2.98%	438,557	385억
2026-05-04	93,100	93,100	90,400	90,500	-1,100	-1.20%	352,126	319억
2026-04-30	93,200	93,400	91,600	91,600	-1,600	-1.72%	237,957	218억
2026-04-29	94,400	94,400	93,150	93,200	-500	-0.53%	159,434	149억
2026-04-28	94,200	94,500	93,600	93,700	-400	-0.43%	200,397	188억
2026-04-27	95,300	95,400	94,000	94,100	-700	-0.74%	177,933	167억
2026-04-24	94,700	95,600	94,600	94,800	100	+0.11%	170,005	161억
2026-04-23	96,400	96,500	94,000	94,700	-400	-0.42%	178,673	169억
2026-04-22	96,000	96,200	95,000	95,100	-1,400	-1.45%	157,242	150억
2026-04-21	97,100	97,700	96,300	96,500	-600	-0.62%	177,303	171억
2026-04-20	97,900	98,000	96,800	97,100	-400	-0.41%	116,869	113억
2026-04-17	98,000	98,100	96,700	97,500	-200	-0.20%	125,426	122억
2026-04-16	98,200	98,500	97,500	97,700	500	+0.51%	197,752	193억
2026-04-15	95,200	97,900	95,100	97,200	3,600	+3.85%	314,670	306억
2026-04-14	92,900	94,200	92,900	93,600	1,500	+1.63%	185,440	174억
2026-04-13	92,000	92,200	91,200	92,100	-800	-0.86%	136,295	126억
2026-04-10	93,900	94,100	92,800	92,900	-900	-0.96%	176,406	164억
2026-04-09	94,000	94,700	92,600	93,800	-400	-0.42%	203,826	191억
2026-04-08	94,400	95,400	93,500	94,200	2,800	+3.06%	205,545	194억
2026-04-07	92,000	93,500	90,900	91,400	-400	-0.44%	168,418	154억
2026-04-06	92,800	93,500	91,700	91,800	-1,000	-1.08%	181,773	167억
2026-04-03	94,200	94,800	92,800	92,800	-100	-0.11%	126,931	118억
2026-04-02	99,600	100,200	92,400	92,900	-6,600	-6.63%	357,804	332억
2026-04-01	97,900	100,200	96,600	99,500	4,700	+4.96%	202,022	201억
2026-03-31	97,000	97,900	94,500	94,800	-3,700	-3.76%	234,736	223억
2026-03-30	96,700	98,600	96,300	98,500	-1,900	-1.89%	145,177	143억
2026-03-27	97,900	100,400	97,100	100,400	—	—	178,711	179억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)